Jouder Precision Industry Kunshan Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.480	22.600	21.870	22.330	22.030	4,816,212
2023-07-31	22.400	22.950	22.300	22.570	22.266	4,844,600
2023-07-28	22.610	23.180	21.990	22.530	22.227	5,862,400
2023-07-27	23.180	23.470	22.470	22.590	22.286	6,139,800
2023-07-26	23.660	23.870	22.300	22.540	22.237	9,036,100
2023-07-25	24.630	24.700	23.460	23.630	23.312	8,874,810
2023-07-24	23.070	24.360	22.890	24.140	23.815	11,524,900
2023-07-21	26.000	26.490	23.130	23.230	22.917	18,717,010
2023-07-20	25.110	27.460	24.830	27.340	26.972	24,034,830
2023-07-19	25.400	25.400	24.540	25.040	24.703	9,169,100
2023-07-18	25.800	26.780	25.200	25.420	25.078	10,467,250
2023-07-17	26.100	26.650	25.600	26.080	25.729	9,030,320
2023-07-14	26.120	26.830	26.000	26.420	26.065	12,222,210
2023-07-13	26.150	26.370	25.400	26.220	25.867	12,697,410
2023-07-12	28.100	28.750	26.280	26.490	26.134	20,993,869
2023-07-11	30.800	30.820	28.390	28.630	28.245	19,146,721
2023-07-10	32.000	32.000	29.060	30.700	30.287	18,617,240
2023-07-07	29.870	33.370	29.870	32.140	31.708	26,220,699
2023-07-06	28.730	31.730	28.240	30.390	29.981	22,472,381
2023-07-05	31.000	32.700	27.820	30.200	29.794	29,776,340
2023-07-04	27.810	34.000	27.650	33.960	33.503	29,159,119
2023-07-03	28.000	30.680	27.310	28.720	28.334	27,683,260
2023-06-30	26.000	30.170	25.680	28.000	27.623	31,342,730
2023-06-29	24.750	27.960	24.740	27.960	27.584	20,946,199
2023-06-28	19.130	23.300	18.600	23.300	22.987	17,361,770
2023-06-27	18.390	20.120	18.300	19.420	19.159	8,794,500
2023-06-26	18.870	20.270	18.740	18.750	18.498	7,957,800
2023-06-21	20.400	20.850	19.760	19.860	19.593	9,755,400
2023-06-20	19.200	21.540	18.830	20.580	20.303	15,606,200
2023-06-19	19.060	19.750	18.750	19.490	19.228	10,988,800
2023-06-16	19.220	19.960	18.610	19.350	19.090	12,186,500
2023-06-15	17.690	20.280	17.490	19.290	19.030	16,212,730
2023-06-14	18.200	18.300	17.640	17.790	17.551	6,981,811
2023-06-13	17.990	18.490	17.550	18.410	18.162	11,039,770
2023-06-12	17.130	17.990	16.800	17.990	17.748	10,071,640
2023-06-09	16.920	17.200	16.750	17.130	16.900	4,830,174
2023-06-08	16.870	17.110	16.610	16.910	16.683	5,122,600
2023-06-07	16.700	17.130	16.610	16.980	16.752	5,518,738
2023-06-06	17.730	17.970	16.880	16.900	16.673	7,600,111
2023-06-05	17.530	17.900	17.350	17.720	17.482	6,466,138
2023-06-02	17.850	17.960	17.210	17.470	17.235	8,636,774
2023-06-01	18.510	18.510	17.360	17.760	17.403	14,555,800
2023-05-31	18.120	19.480	17.800	19.280	18.892	16,815,699
2023-05-30	17.710	18.680	17.410	18.060	17.697	10,973,100
2023-05-29	17.920	18.790	17.740	18.200	17.834	12,059,260
2023-05-26	18.330	18.580	17.280	18.410	18.040	15,548,740
2023-05-25	19.760	19.770	18.210	18.970	18.588	17,614,100
2023-05-24	20.000	22.000	19.020	20.370	19.960	21,190,869
2023-05-23	18.900	22.300	18.580	20.730	20.313	25,498,150
2023-05-22	16.500	20.880	16.500	20.580	20.166	25,754,670
2023-05-19	17.760	18.500	16.400	17.450	17.099	24,052,609
2023-05-18	13.570	16.040	13.370	16.040	15.717	13,735,010
2023-05-17	13.120	13.400	13.110	13.370	13.101	813,500
2023-05-16	13.180	13.250	13.050	13.110	12.846	619,900
2023-05-15	13.030	13.180	12.950	13.150	12.885	712,460
2023-05-12	13.130	13.200	12.960	13.010	12.748	719,400
2023-05-11	12.980	13.190	12.830	13.130	12.866	764,500
2023-05-10	12.910	13.020	12.710	12.970	12.709	606,750
2023-05-09	12.980	13.040	12.780	12.780	12.523	728,300
2023-05-08	13.000	13.070	12.920	12.970	12.709	636,400

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0500 CNY
2025-05-29	0.0500 CNY
2024-06-07	0.1000 CNY
2023-06-02	0.1200 CNY
2022-05-27	0.2000 CNY
2021-06-24	0.1000 CNY
2020-06-16	0.0800 CNY
2019-06-17	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.